5,341
+56 (+1.06%)
株価：2025/08/04 09:56
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 5,688 | 5,688 | 5,669 | 5,684 | +22 | +0.4% | 1,309 |
| 2023/12/11 | 5,685 | 5,685 | 5,662 | 5,662 | -46 | -0.8% | 5,629 |
| 2023/12/08 | 5,715 | 5,715 | 5,703 | 5,708 | +5 | +0.1% | 242 |
| 2023/12/07 | 5,720 | 5,724 | 5,700 | 5,703 | +7 | +0.1% | 416 |
| 2023/12/06 | 5,711 | 5,711 | 5,696 | 5,696 | +27 | +0.5% | 1,272 |
| 2023/12/05 | 5,578 | 5,669 | 5,578 | 5,669 | ±0 | ±0% | 118 |
| 2023/12/04 | 5,705 | 5,705 | 5,632 | 5,669 | +39 | +0.7% | 119 |
| 2023/12/01 | 5,650 | 5,651 | 5,630 | 5,630 | -31 | -0.5% | 366 |
| 2023/11/30 | 5,751 | 5,751 | 5,658 | 5,661 | +6 | +0.1% | 799 |
| 2023/11/29 | 5,620 | 5,657 | 5,620 | 5,655 | +45 | +0.8% | 223 |
| 2023/11/28 | 5,600 | 5,610 | 5,600 | 5,610 | +43 | +0.8% | 578 |
| 2023/11/27 | 5,554 | 5,567 | 5,554 | 5,567 | -17 | -0.3% | 802 |
| 2023/11/24 | 5,599 | 5,599 | 5,581 | 5,584 | -16 | -0.3% | 1,954 |
| 2023/11/22 | 5,598 | 5,612 | 5,598 | 5,600 | -16 | -0.3% | 182 |
| 2023/11/21 | 5,589 | 5,616 | 5,589 | 5,616 | +16 | +0.3% | 1,074 |
| 2023/11/20 | 5,696 | 5,696 | 5,587 | 5,600 | +4 | +0.1% | 515 |
| 2023/11/17 | 5,608 | 5,608 | 5,595 | 5,596 | - | - | 117 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 5,597 | 5,607 | 5,597 | 5,600 | +79 | +1.4% | 115 |
| 2023/11/14 | 5,513 | 5,521 | 5,513 | 5,521 | +19 | +0.3% | 4,988 |
| 2023/11/13 | 5,526 | 5,526 | 5,502 | 5,502 | -31 | -0.6% | 5 |
| 2023/11/10 | 5,523 | 5,533 | 5,517 | 5,533 | -49 | -0.9% | 777 |
| 2023/11/09 | 5,582 | 5,586 | 5,576 | 5,582 | -1 | ±0% | 12,006 |
| 2023/11/08 | 5,599 | 5,599 | 5,581 | 5,583 | +22 | +0.4% | 1,719 |
| 2023/11/07 | 5,576 | 5,576 | 5,556 | 5,561 | -24 | -0.4% | 230 |
| 2023/11/06 | 5,598 | 5,598 | 5,579 | 5,585 | +55 | +1% | 317 |
| 2023/11/02 | 5,532 | 5,532 | 5,525 | 5,530 | +81 | +1.5% | 2,245 |
| 2023/11/01 | 5,460 | 5,460 | 5,442 | 5,449 | -17 | -0.3% | 134 |
| 2023/10/31 | 5,474 | 5,474 | 5,460 | 5,466 | +3 | +0.1% | 392 |
| 2023/10/30 | 5,478 | 5,478 | 5,460 | 5,463 | -3 | -0.1% | 10 |
| 2023/10/27 | 5,466 | 5,470 | 5,462 | 5,466 | +38 | +0.7% | 60 |
| 2023/10/26 | 5,447 | 5,447 | 5,427 | 5,428 | -46 | -0.8% | 1,532 |
| 2023/10/25 | 5,501 | 5,501 | 5,474 | 5,474 | +2 | ±0% | 458 |
| 2023/10/24 | 5,454 | 5,472 | 5,454 | 5,472 | +45 | +0.8% | 32 |
| 2023/10/23 | 5,448 | 5,448 | 5,416 | 5,427 | -8 | -0.1% | 684 |
| 2023/10/20 | 5,422 | 5,438 | 5,422 | 5,435 | +10 | +0.2% | 71 |
| 2023/10/19 | 5,451 | 5,451 | 5,424 | 5,425 | -56 | -1% | 1,672 |
| 2023/10/18 | 5,491 | 5,491 | 5,472 | 5,481 | -32 | -0.6% | 6,144 |
| 2023/10/17 | 5,509 | 5,532 | 5,509 | 5,513 | -40 | -0.7% | 846 |
| 2023/10/16 | 5,572 | 5,572 | 5,547 | 5,553 | ±0 | ±0% | 3,088 |
| 2023/10/13 | 5,545 | 5,557 | 5,541 | 5,553 | -36 | -0.6% | 955 |
| 2023/10/12 | 5,600 | 5,600 | 5,583 | 5,589 | +22 | +0.4% | 114 |
| 2023/10/11 | 5,575 | 5,575 | 5,567 | 5,567 | +1 | ±0% | 10 |
| 2023/10/10 | 5,586 | 5,586 | 5,552 | 5,566 | +35 | +0.6% | 365 |
| 2023/10/06 | 5,535 | 5,535 | 5,527 | 5,531 | -4 | -0.1% | 145 |
| 2023/10/05 | 5,506 | 5,535 | 5,506 | 5,535 | +55 | +1% | 322 |
| 2023/10/04 | 5,507 | 5,507 | 5,475 | 5,480 | -57 | -1% | 20,296 |
| 2023/10/03 | 5,557 | 5,557 | 5,536 | 5,537 | -38 | -0.7% | 414 |
| 2023/10/02 | 5,583 | 5,583 | 5,565 | 5,575 | -5 | -0.1% | 732 |
| 2023/09/29 | 5,599 | 5,599 | 5,580 | 5,580 | ±0 | ±0% | 16 |
401～
450
件表示中 / 892件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
